Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 133.78 | 135.45 | 133.64 | 135.11 | 1,086,857 | +2.35(+1.77%) |
Jun 29, 2023 | 132.63 | 132.76 | 131.88 | 132.76 | 460,086 | +0.16(+0.12%) |
Jun 28, 2023 | 132.09 | 133.29 | 132.04 | 132.60 | 688,284 | +1.25(+0.95%) |
Jun 27, 2023 | 130.84 | 131.54 | 130.37 | 131.36 | 691,231 | +0.57(+0.44%) |
Jun 26, 2023 | 131.45 | 131.55 | 130.61 | 130.78 | 480,147 | -1.03(-0.78%) |
Jun 23, 2023 | 132.04 | 132.45 | 131.62 | 131.81 | 483,904 | -1.62(-1.21%) |
Jun 22, 2023 | 132.71 | 133.74 | 132.63 | 133.43 | 706,497 | +0.32(+0.24%) |
Jun 21, 2023 | 133.88 | 133.99 | 132.71 | 133.12 | 834,898 | -1.20(-0.90%) |
Jun 20, 2023 | 134.37 | 135.13 | 133.80 | 134.32 | 694,882 | -1.25(-0.92%) |
Jun 16, 2023 | 137.31 | 137.52 | 135.49 | 135.57 | 995,721 | +0.24(+0.18%) |
Jun 15, 2023 | 133.24 | 135.36 | 132.95 | 135.34 | 697,171 | +1.46(+1.09%) |
Jun 14, 2023 | 132.97 | 134.67 | 132.80 | 133.88 | 512,290 | +0.27(+0.20%) |
Jun 13, 2023 | 132.99 | 134.15 | 132.37 | 133.61 | 776,231 | +1.50(+1.14%) |
Jun 12, 2023 | 130.32 | 132.28 | 130.10 | 132.11 | 1,097,964 | +1.04(+0.79%) |
Jun 09, 2023 | 131.30 | 131.94 | 130.41 | 131.07 | 505,557 | -0.48(-0.37%) |
Jun 08, 2023 | 130.37 | 131.63 | 130.32 | 131.56 | 422,368 | +1.49(+1.15%) |
Jun 07, 2023 | 131.10 | 131.60 | 129.85 | 130.06 | 815,319 | -0.14(-0.11%) |
Jun 06, 2023 | 130.52 | 130.60 | 129.89 | 130.20 | 558,863 | +0.34(+0.26%) |
Jun 05, 2023 | 130.55 | 130.69 | 129.63 | 129.87 | 564,966 | -1.45(-1.11%) |
Jun 02, 2023 | 131.60 | 131.87 | 130.86 | 131.32 | 539,216 | +0.79(+0.61%) |
Jun 01, 2023 | 129.52 | 130.72 | 129.00 | 130.53 | 793,294 | +1.71(+1.33%) |
May 31, 2023 | 128.86 | 129.24 | 127.55 | 128.82 | 1,341,630 | +0.20(+0.15%) |
May 30, 2023 | 130.27 | 130.43 | 128.50 | 128.62 | 738,304 | -1.15(-0.89%) |
May 26, 2023 | 128.51 | 129.99 | 128.42 | 129.78 | 842,571 | +1.94(+1.52%) |
May 25, 2023 | 128.19 | 128.21 | 127.24 | 127.83 | 1,369,220 | +0.23(+0.18%) |
May 24, 2023 | 128.02 | 128.02 | 127.17 | 127.60 | 726,285 | -0.61(-0.48%) |
May 23, 2023 | 130.88 | 131.16 | 128.10 | 128.22 | 1,230,433 | -3.42(-2.60%) |
May 22, 2023 | 131.81 | 132.27 | 131.61 | 131.63 | 702,267 | -0.98(-0.74%) |
May 19, 2023 | 132.91 | 133.44 | 132.61 | 132.61 | 705,510 | +0.38(+0.28%) |
May 18, 2023 | 131.74 | 132.48 | 131.46 | 132.24 | 966,735 | +1.26(+0.97%) |
May 17, 2023 | 131.74 | 131.92 | 130.00 | 130.97 | 1,033,165 | -0.53(-0.41%) |
May 16, 2023 | 129.69 | 132.23 | 129.58 | 131.50 | 2,354,522 | +1.84(+1.42%) |
May 15, 2023 | 128.74 | 132.38 | 128.48 | 129.67 | 2,069,761 | -0.28(-0.21%) |
May 12, 2023 | 130.15 | 130.38 | 129.66 | 129.94 | 663,713 | +0.12(+0.09%) |
May 11, 2023 | 130.19 | 130.25 | 128.97 | 129.82 | 779,488 | -1.11(-0.85%) |
May 10, 2023 | 130.94 | 131.49 | 129.98 | 130.93 | 755,495 | +0.15(+0.11%) |
May 09, 2023 | 130.09 | 131.19 | 129.97 | 130.78 | 694,853 | -1.07(-0.81%) |
May 08, 2023 | 132.12 | 132.26 | 131.31 | 131.85 | 739,868 | +0.99(+0.76%) |
May 05, 2023 | 130.25 | 131.10 | 130.12 | 130.86 | 642,337 | +0.65(+0.50%) |
May 04, 2023 | 129.99 | 130.75 | 129.58 | 130.21 | 713,081 | -1.64(-1.24%) |
May 03, 2023 | 132.14 | 133.35 | 131.37 | 131.85 | 1,456,952 | +1.38(+1.06%) |
May 02, 2023 | 129.75 | 130.61 | 129.63 | 130.47 | 893,453 | -0.12(-0.09%) |
May 01, 2023 | 131.65 | 131.65 | 130.55 | 130.59 | 481,077 | -0.77(-0.58%) |
Apr 28, 2023 | 131.43 | 131.78 | 130.93 | 131.36 | 769,800 | -1.34(-1.01%) |
Apr 27, 2023 | 131.86 | 132.89 | 131.10 | 132.70 | 996,342 | +3.21(+2.48%) |
Apr 26, 2023 | 131.69 | 131.69 | 129.27 | 129.49 | 1,386,646 | -0.08(-0.06%) |
Apr 25, 2023 | 130.57 | 131.75 | 129.55 | 129.57 | 1,469,666 | +0.86(+0.67%) |
Apr 24, 2023 | 129.05 | 129.87 | 128.11 | 128.71 | 1,448,497 | -1.37(-1.05%) |
Apr 21, 2023 | 128.31 | 130.75 | 127.99 | 130.08 | 2,824,545 | +6.88(+5.59%) |
Apr 20, 2023 | 123.26 | 124.03 | 122.74 | 123.19 | 1,556,983 | -0.43(-0.35%) |
Apr 19, 2023 | 123.98 | 124.08 | 123.39 | 123.62 | 1,557,239 | -0.33(-0.27%) |
Apr 18, 2023 | 124.42 | 124.59 | 123.67 | 123.95 | 1,459,263 | +0.43(+0.35%) |
Apr 17, 2023 | 124.06 | 124.25 | 123.01 | 123.52 | 1,429,184 | -0.21(-0.17%) |
Apr 14, 2023 | 124.03 | 124.46 | 123.04 | 123.73 | 1,009,219 | -0.61(-0.49%) |
Apr 13, 2023 | 123.39 | 124.77 | 123.39 | 124.35 | 1,165,855 | +0.91(+0.74%) |
Apr 12, 2023 | 123.90 | 124.41 | 123.12 | 123.43 | 1,357,671 | +0.55(+0.45%) |
Apr 11, 2023 | 123.03 | 123.38 | 122.69 | 122.88 | 1,180,926 | -0.88(-0.71%) |
Apr 10, 2023 | 123.91 | 123.91 | 122.16 | 123.76 | 622,420 | -1.22(-0.98%) |
Apr 06, 2023 | 124.30 | 125.15 | 123.52 | 124.99 | 1,018,945 | +1.91(+1.56%) |
Apr 05, 2023 | 124.31 | 124.52 | 122.63 | 123.07 | 685,410 | -1.04(-0.84%) |
Apr 04, 2023 | 123.28 | 124.16 | 123.24 | 124.11 | 811,644 | +1.45(+1.18%) |